Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.33(+7.13%) | |
Jun 28, 2018 | 5.000 | 5.040 | 4.480 | 4.630 | 4,491,216 | -0.50(-9.75%) |
Jun 27, 2018 | 5.600 | 5.650 | 4.960 | 5.130 | 5,547,166 | -1.12(-17.92%) |
Jun 26, 2018 | 6.310 | 6.330 | 6.200 | 6.250 | 542,888 | -0.03(-0.48%) |
Jun 25, 2018 | 6.280 | 6.320 | 6.190 | 6.280 | 599,879 | -0.02(-0.32%) |
Jun 22, 2018 | 6.390 | 6.445 | 6.280 | 6.300 | 1,042,549 | -0.11(-1.72%) |
Jun 21, 2018 | 6.490 | 6.510 | 6.370 | 6.410 | 325,921 | -0.07(-1.08%) |
Jun 20, 2018 | 6.460 | 6.560 | 6.440 | 6.480 | 182,164 | +0.01(+0.15%) |
Jun 19, 2018 | 6.490 | 6.570 | 6.410 | 6.470 | 284,004 | -0.05(-0.77%) |
Jun 18, 2018 | 6.470 | 6.580 | 6.360 | 6.520 | 327,714 | +0.08(+1.24%) |
Jun 15, 2018 | 6.410 | 6.410 | 6.440 | 801,001 | +0.03(+0.47%) | |
Jun 14, 2018 | 6.590 | 6.620 | 6.320 | 6.410 | 897,415 | -0.32(-4.75%) |
Jun 13, 2018 | 6.800 | 6.810 | 6.680 | 6.730 | 859,380 | -0.07(-1.03%) |
Jun 12, 2018 | 6.770 | 6.840 | 6.730 | 6.800 | 723,018 | +0.03(+0.44%) |
Jun 11, 2018 | 6.640 | 6.770 | 6.620 | 6.770 | 849,848 | +0.15(+2.27%) |
Jun 08, 2018 | 6.500 | 6.690 | 6.460 | 6.620 | 786,794 | +0.14(+2.16%) |
Jun 07, 2018 | 6.640 | 6.640 | 6.370 | 6.480 | 825,946 | -0.09(-1.37%) |
Jun 06, 2018 | 6.800 | 6.560 | 6.570 | 782,476 | -0.08(-1.20%) | |
Jun 05, 2018 | 6.680 | 6.830 | 6.600 | 6.650 | 641,629 | +0.03(+0.45%) |
Jun 04, 2018 | 6.290 | 6.640 | 6.290 | 6.620 | 906,669 | +0.32(+5.08%) |
Jun 01, 2018 | 6.270 | 6.420 | 6.170 | 6.300 | 737,108 | +0.07(+1.12%) |
May 31, 2018 | 6.200 | 6.290 | 6.140 | 6.230 | 706,574 | +0.13(+2.13%) |
May 30, 2018 | 6.110 | 6.200 | 6.050 | 6.100 | 868,286 | +0.01(+0.16%) |
May 29, 2018 | 6.340 | 6.390 | 6.020 | 6.090 | 990,944 | -0.32(-4.99%) |
May 28, 2018 | 6.640 | 6.640 | 6.380 | 6.410 | 423,931 | -0.21(-3.17%) |
May 25, 2018 | 6.600 | 6.690 | 6.590 | 6.620 | 475,790 | -0.02(-0.30%) |
May 24, 2018 | 6.670 | 6.670 | 6.575 | 6.640 | 277,997 | -0.01(-0.15%) |
May 23, 2018 | 6.660 | 6.680 | 6.510 | 6.650 | 399,859 | +0.00(+0.00%) |
May 22, 2018 | 6.500 | 6.690 | 6.490 | 6.650 | 550,046 | +0.17(+2.62%) |
May 18, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.12(+1.89%) | |
May 17, 2018 | 6.260 | 6.380 | 6.200 | 6.360 | 383,982 | +0.14(+2.25%) |
May 16, 2018 | 6.410 | 6.420 | 6.120 | 6.220 | 646,324 | -0.20(-3.12%) |
May 15, 2018 | 6.350 | 6.490 | 6.310 | 6.420 | 421,143 | +0.11(+1.74%) |
May 14, 2018 | 6.300 | 6.420 | 6.250 | 6.310 | 658,958 | -0.05(-0.79%) |
May 11, 2018 | 6.540 | 6.540 | 6.220 | 6.360 | 666,947 | -0.14(-2.15%) |
May 10, 2018 | 6.490 | 6.570 | 6.410 | 6.500 | 459,116 | +0.08(+1.25%) |
May 09, 2018 | 6.230 | 6.540 | 6.150 | 6.420 | 839,108 | +0.24(+3.88%) |
May 08, 2018 | 6.230 | 6.250 | 6.110 | 6.180 | 329,363 | -0.02(-0.32%) |
May 07, 2018 | 6.110 | 6.230 | 6.080 | 6.200 | 691,569 | +0.13(+2.14%) |
May 04, 2018 | 6.190 | 6.230 | 6.050 | 6.070 | 915,414 | +0.07(+1.17%) |
May 03, 2018 | 6.290 | 6.320 | 5.930 | 6.000 | 1,357,506 | -0.27(-4.31%) |
May 02, 2018 | 6.300 | 6.370 | 6.260 | 6.270 | 271,604 | -0.03(-0.48%) |
May 01, 2018 | 6.350 | 6.410 | 6.280 | 6.300 | 512,075 | -0.10(-1.56%) |
Apr 30, 2018 | 6.310 | 6.410 | 6.310 | 6.400 | 436,340 | +0.10(+1.59%) |
Apr 27, 2018 | 6.340 | 6.350 | 6.290 | 6.300 | 143,927 | -0.04(-0.63%) |
Apr 26, 2018 | 6.270 | 6.400 | 6.270 | 6.340 | 479,753 | +0.10(+1.60%) |
Apr 25, 2018 | 6.340 | 6.400 | 6.220 | 6.240 | 474,536 | -0.10(-1.58%) |
Apr 24, 2018 | 6.430 | 6.450 | 6.330 | 6.340 | 399,328 | -0.03(-0.47%) |
Apr 23, 2018 | 6.460 | 6.500 | 6.360 | 6.370 | 769,302 | -0.09(-1.39%) |
Apr 20, 2018 | 6.440 | 6.550 | 6.420 | 6.460 | 380,936 | +0.00(+0.00%) |
Apr 19, 2018 | 6.690 | 6.690 | 6.430 | 6.460 | 619,744 | -0.22(-3.29%) |
Apr 18, 2018 | 6.630 | 6.790 | 6.610 | 6.680 | 409,712 | +0.06(+0.91%) |
Apr 17, 2018 | 6.670 | 6.720 | 6.590 | 6.620 | 273,136 | -0.02(-0.30%) |
Apr 16, 2018 | 6.680 | 6.710 | 6.560 | 6.640 | 400,815 | +0.00(+0.00%) |
Apr 13, 2018 | 6.820 | 6.870 | 6.490 | 6.640 | 806,375 | -0.27(-3.91%) |
Apr 12, 2018 | 7.110 | 7.150 | 6.860 | 6.910 | 671,658 | -0.12(-1.71%) |
Apr 11, 2018 | 7.020 | 7.150 | 6.980 | 7.030 | 576,297 | +0.02(+0.29%) |
Apr 10, 2018 | 7.020 | 7.040 | 6.810 | 7.010 | 1,014,961 | -0.03(-0.43%) |
Apr 09, 2018 | 7.420 | 7.420 | 6.940 | 7.040 | 1,565,561 | -0.30(-4.09%) |
Apr 06, 2018 | 7.110 | 7.400 | 7.110 | 7.340 | 1,649,127 | +0.21(+2.95%) |
Apr 05, 2018 | 7.070 | 7.480 | 6.760 | 7.130 | 2,950,037 | +1.14(+19.03%) |
Apr 04, 2018 | 5.800 | 6.050 | 5.560 | 5.990 | 1,295,720 | +0.17(+2.92%) |
Apr 03, 2018 | 5.870 | 5.910 | 5.770 | 5.820 | 630,408 | -0.07(-1.19%) |